Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419C00125000 | 2024-04-01 9:32AM EDT | 125.00 | 98.20 | 58.40 | 61.50 | 0.00 | - | - | 1 | 206.64% |
MNDY240419C00135000 | 2024-04-16 1:37PM EDT | 135.00 | 50.90 | 48.50 | 51.10 | 0.00 | - | 10 | 7 | 138.28% |
MNDY240419C00140000 | 2024-03-14 9:45AM EDT | 140.00 | 80.63 | 50.60 | 55.50 | 0.00 | - | 1 | 1 | 420.95% |
MNDY240419C00150000 | 2024-03-15 10:13AM EDT | 150.00 | 66.54 | 41.60 | 44.30 | 0.00 | - | - | 1 | 352.73% |
MNDY240419C00155000 | 2024-04-10 12:09PM EDT | 155.00 | 47.55 | 27.90 | 32.50 | 0.00 | - | 13 | 9 | 121.58% |
MNDY240419C00165000 | 2024-04-01 9:35AM EDT | 165.00 | 54.80 | 18.50 | 22.30 | 0.00 | - | - | 1 | 94.04% |
MNDY240419C00170000 | 2024-04-10 3:59PM EDT | 170.00 | 30.60 | 13.80 | 17.00 | 0.00 | - | - | 1 | 74.90% |
MNDY240419C00180000 | 2024-04-16 3:37PM EDT | 180.00 | 9.75 | 4.80 | 8.50 | 0.00 | - | 4 | 11 | 57.72% |
MNDY240419C00185000 | 2024-04-17 3:59PM EDT | 185.00 | 2.85 | 2.70 | 3.20 | -3.15 | -52.50% | 9 | 36 | 49.63% |
MNDY240419C00190000 | 2024-04-17 2:11PM EDT | 190.00 | 1.43 | 0.90 | 1.20 | -1.53 | -51.69% | 37 | 56 | 46.48% |
MNDY240419C00195000 | 2024-04-17 1:06PM EDT | 195.00 | 0.56 | 0.30 | 0.45 | -0.84 | -60.00% | 2 | 69 | 48.73% |
MNDY240419C00200000 | 2024-04-17 2:16PM EDT | 200.00 | 0.15 | 0.00 | 0.65 | -0.35 | -70.00% | 5 | 170 | 59.47% |
MNDY240419C00210000 | 2024-04-15 3:17PM EDT | 210.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 44 | 171 | 104.15% |
MNDY240419C00220000 | 2024-04-17 1:06PM EDT | 220.00 | 0.06 | 0.00 | 0.30 | -0.02 | -25.00% | 1 | 149 | 96.29% |
MNDY240419C00230000 | 2024-04-16 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 164 | 379 | 116.41% |
MNDY240419C00240000 | 2024-04-17 9:37AM EDT | 240.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 2 | 451 | 108.59% |
MNDY240419C00250000 | 2024-04-12 12:18PM EDT | 250.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 244 | 199.02% |
MNDY240419C00260000 | 2024-04-12 10:34AM EDT | 260.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 689 | 195.61% |
MNDY240419C00270000 | 2024-04-11 2:10PM EDT | 270.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 198.05% |
MNDY240419C00280000 | 2024-04-10 9:37AM EDT | 280.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 254.98% |
MNDY240419C00290000 | 2024-04-10 9:45AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 39 | 175.00% |
MNDY240419C00300000 | 2024-04-11 2:17PM EDT | 300.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 3 | 9 | 287.70% |
MNDY240419C00320000 | 2024-02-26 2:09PM EDT | 320.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 347.66% |
MNDY240419C00330000 | 2024-03-26 2:51PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 1,108 | 218.75% |
MNDY240419C00340000 | 2024-03-21 12:08PM EDT | 340.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 313.28% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419P00150000 | 2024-03-25 9:49AM EDT | 150.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 155.66% |
MNDY240419P00155000 | 2024-04-15 2:52PM EDT | 155.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 62 | 104.49% |
MNDY240419P00160000 | 2024-03-26 11:16AM EDT | 160.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 92.19% |
MNDY240419P00165000 | 2024-04-16 2:20PM EDT | 165.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 6 | 257 | 86.23% |
MNDY240419P00170000 | 2024-04-16 10:55AM EDT | 170.00 | 0.49 | 0.05 | 0.30 | 0.00 | - | 1 | 56 | 55.08% |
MNDY240419P00175000 | 2024-04-16 2:20PM EDT | 175.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 8 | 51 | 49.71% |
MNDY240419P00180000 | 2024-04-17 10:51AM EDT | 180.00 | 1.20 | 1.10 | 1.30 | -0.10 | -7.69% | 1 | 174 | 47.29% |
MNDY240419P00185000 | 2024-04-17 3:46PM EDT | 185.00 | 2.85 | 2.80 | 3.20 | +0.40 | +16.33% | 107 | 200 | 46.05% |
MNDY240419P00190000 | 2024-04-17 1:07PM EDT | 190.00 | 5.60 | 5.10 | 6.70 | +0.10 | +1.82% | 54 | 236 | 51.17% |
MNDY240419P00195000 | 2024-04-17 11:55AM EDT | 195.00 | 9.78 | 8.00 | 11.90 | +2.06 | +26.68% | 4 | 78 | 76.81% |
MNDY240419P00200000 | 2024-04-17 2:09PM EDT | 200.00 | 14.55 | 13.50 | 16.40 | +2.25 | +18.29% | 12 | 290 | 84.81% |
MNDY240419P00210000 | 2024-04-17 3:07PM EDT | 210.00 | 26.10 | 24.30 | 26.80 | +4.74 | +22.19% | 28 | 222 | 85.35% |
MNDY240419P00220000 | 2024-04-17 3:08PM EDT | 220.00 | 35.20 | 32.50 | 37.10 | +0.64 | +1.85% | 19 | 4 | 166.46% |
MNDY240419P00230000 | 2024-04-15 1:59PM EDT | 230.00 | 44.53 | 43.40 | 46.60 | 0.00 | - | 1 | 0 | 178.81% |
MNDY240419P00240000 | 2024-04-02 9:54AM EDT | 240.00 | 27.89 | 52.60 | 57.20 | 0.00 | - | 2 | 0 | 223.10% |
MNDY240419P00250000 | 2024-03-26 10:31AM EDT | 250.00 | 26.80 | 62.60 | 67.10 | 0.00 | - | 1 | 0 | 243.85% |
MNDY240419P00260000 | 2024-03-21 1:41PM EDT | 260.00 | 28.20 | 73.70 | 76.60 | 0.00 | - | 12 | 0 | 247.36% |
MNDY240419P00270000 | 2024-04-10 9:30AM EDT | 270.00 | 69.20 | 82.90 | 87.10 | 0.00 | - | - | 0 | 286.91% |
MNDY240419P00280000 | 2024-04-10 9:30AM EDT | 280.00 | 79.70 | 92.50 | 97.10 | 0.00 | - | 3 | 0 | 306.64% |
MNDY240419P00290000 | 2024-03-11 10:01AM EDT | 290.00 | 71.11 | 82.80 | 87.00 | 0.00 | - | 1 | 0 | 0.00% |
MNDY240419P00300000 | 2024-04-10 9:30AM EDT | 300.00 | 99.80 | 113.40 | 116.60 | 0.00 | - | - | 0 | 321.39% |
MNDY240419P00310000 | 2024-04-01 9:32AM EDT | 310.00 | 87.50 | 123.40 | 126.80 | 0.00 | - | - | 0 | 347.07% |
MNDY240419P00330000 | 2024-03-27 3:39PM EDT | 330.00 | 103.80 | 142.50 | 147.30 | 0.00 | - | 35 | 0 | 400.10% |